Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centerstate Bank Corp (NQ: CSFL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 11.07 11.07 10.99 10.99 6,737 -0.03(-0.25%)
Dec 28, 2007 11.49 11.49 10.96 11.02 9,651 -0.48(-4.19%)
Dec 27, 2007 11.54 11.63 11.49 11.50 5,929 -0.07(-0.63%)
Dec 26, 2007 11.46 11.57 11.46 11.57 550 +0.26(+2.33%)
Dec 24, 2007 11.22 11.31 11.19 11.31 6,714 +0.05(+0.40%)
Dec 21, 2007 10.90 11.26 10.86 11.26 24,559 +0.36(+3.33%)
Dec 20, 2007 11.85 11.85 10.86 10.90 41,209 -1.27(-10.45%)
Dec 19, 2007 12.24 12.24 12.17 12.17 880 -0.09(-0.74%)
Dec 18, 2007 12.48 12.51 12.26 12.26 12,153 -0.16(-1.32%)
Dec 17, 2007 12.67 12.67 12.36 12.43 5,133 -0.25(-1.94%)
Dec 14, 2007 12.15 13.01 12.14 12.67 15,621 +0.41(+3.33%)
Dec 13, 2007 12.08 12.32 12.08 12.26 2,646 +0.18(+1.50%)
Dec 12, 2007 11.99 12.22 11.99 12.08 4,403 +0.05(+0.45%)
Dec 11, 2007 12.04 12.25 11.95 12.03 5,981 +0.12(+0.99%)
Dec 10, 2007 11.29 11.94 11.29 11.91 10,131 +0.82(+7.37%)
Dec 07, 2007 11.17 11.25 11.04 11.09 2,051 -0.17(-1.53%)
Dec 06, 2007 11.25 11.26 11.25 11.26 990 +0.18(+1.64%)
Dec 05, 2007 11.04 11.09 11.03 11.08 12,616 +0.14(+1.25%)
Dec 04, 2007 11.08 11.08 10.95 10.95 7,563 -0.16(-1.47%)
Dec 03, 2007 11.19 11.24 11.08 11.11 29,309 -0.22(-1.92%)
Nov 30, 2007 11.46 11.46 11.33 11.33 1,181 -0.09(-0.80%)
Nov 29, 2007 11.22 11.45 11.22 11.42 5,402 +0.18(+1.62%)
Nov 28, 2007 11.22 11.26 11.14 11.24 6,472 +0.04(+0.32%)
Nov 27, 2007 11.17 11.27 11.17 11.20 3,192 -0.06(-0.56%)
Nov 26, 2007 11.20 11.26 11.17 11.26 4,293 +0.12(+1.06%)
Nov 23, 2007 10.99 11.15 10.99 11.15 2,201 +0.11(+0.99%)
Nov 21, 2007 10.67 11.11 10.67 11.04 11,143 +0.13(+1.16%)
Nov 20, 2007 11.09 11.09 10.81 10.91 29,820 -0.03(-0.25%)
Nov 19, 2007 10.89 11.10 10.81 10.94 42,912 -0.19(-1.71%)
Nov 16, 2007 11.13 11.15 11.03 11.13 13,032 -0.03(-0.24%)
Nov 15, 2007 11.21 11.24 11.08 11.16 19,429 -0.09(-0.81%)
Nov 14, 2007 10.91 11.32 10.91 11.25 8,421 -0.01(-0.08%)
Nov 13, 2007 11.34 11.34 10.90 11.26 19,122 +0.12(+1.06%)
Nov 12, 2007 11.30 11.35 10.99 11.14 22,981 +0.05(+0.49%)
Nov 09, 2007 11.54 11.54 10.99 11.08 21,535 -0.45(-3.94%)
Nov 08, 2007 11.74 11.81 11.54 11.54 31,593 -0.20(-1.70%)
Nov 07, 2007 11.41 11.85 11.41 11.74 59,730 -0.76(-6.10%)
Nov 06, 2007 11.58 12.66 11.45 12.50 27,776 +0.92(+7.92%)
Nov 05, 2007 12.29 12.29 11.58 11.58 16,961 -0.83(-6.66%)
Nov 02, 2007 13.14 13.14 12.27 12.41 12,348 -0.61(-4.68%)
Nov 01, 2007 12.94 13.09 12.93 13.02 5,954 -0.07(-0.56%)
Oct 31, 2007 12.83 13.14 12.83 13.09 1,871 +0.26(+2.05%)
Oct 30, 2007 12.99 13.15 12.72 12.83 10,546 -0.19(-1.47%)
Oct 29, 2007 13.17 13.17 12.99 13.02 10,828 -0.19(-1.44%)
Oct 26, 2007 13.35 13.35 13.21 13.21 880 -0.07(-0.55%)
Oct 25, 2007 13.39 13.39 13.17 13.28 4,257 -0.10(-0.75%)
Oct 24, 2007 13.54 13.65 13.26 13.38 4,482 -0.05(-0.34%)
Oct 23, 2007 13.35 13.56 12.99 13.43 6,947 +0.40(+3.07%)
Oct 22, 2007 13.04 13.31 12.75 13.03 6,825 -0.28(-2.12%)
Oct 19, 2007 13.44 14.15 13.31 13.31 32,816 -0.14(-1.03%)
Oct 18, 2007 13.66 13.69 13.44 13.45 8,823 -0.41(-2.94%)
Oct 17, 2007 13.91 13.99 13.85 13.85 4,161 -0.05(-0.33%)
Oct 16, 2007 14.17 14.21 13.90 13.90 13,064 -0.27(-1.92%)
Oct 15, 2007 14.01 14.25 14.01 14.17 14,178 +0.00(+0.00%)
Oct 12, 2007 13.98 14.17 13.98 14.17 5,944 +0.01(+0.06%)
Oct 11, 2007 14.08 14.16 13.91 14.16 9,456 +0.08(+0.58%)
Oct 10, 2007 14.17 14.17 13.99 14.08 3,889 -0.09(-0.64%)
Oct 09, 2007 14.17 14.17 14.17 14.17 2,560 -0.01(-0.06%)
Oct 08, 2007 14.19 14.25 14.18 14.18 770 -0.30(-2.07%)
Oct 05, 2007 14.04 14.48 14.04 14.48 16,343 +0.40(+2.84%)
Oct 04, 2007 14.11 14.30 14.04 14.08 7,371 -0.55(-3.73%)
Oct 03, 2007 14.63 14.63 14.53 14.63 5,614 +0.15(+1.07%)
Oct 02, 2007 14.45 14.53 14.39 14.47 3,784 -0.06(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.